久之洋（300516）历史行情

以下为久之洋近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	34.350	33.370	34.800	33.130	-0.630	-1.853%	513.59万	1.75亿	2.038%
2026-10-07	34.340	34.000	36.360	34.000	-0.040	-0.118%	571.79万	2.00亿	2.269%
2026-10-06	34.340	34.000	36.360	34.000	-0.040	-0.118%	571.79万	2.00亿	2.269%
2026-10-05	34.340	34.000	36.360	34.000	-0.040	-0.118%	571.79万	2.00亿	2.269%
2026-10-02	34.340	34.000	36.360	34.000	-0.040	-0.118%	571.79万	2.00亿	2.269%
2026-10-01	34.340	34.000	36.360	34.000	-0.040	-0.118%	571.79万	2.00亿	2.269%
2026-09-30	34.340	34.000	36.360	34.000	-0.040	-0.118%	5.72万	0.00亿	0.000%
2026-09-29	33.660	34.040	34.350	33.660	0.040	0.118%	3.09万	0.00亿	0.000%
2026-09-28	35.450	34.000	35.480	33.610	-1.610	-4.521%	4.52万	0.00亿	0.000%
2026-09-27	35.740	35.610	36.260	35.400	-0.380	-1.056%	366.56万	1.31亿	1.455%
2026-09-24	35.740	35.610	36.260	35.400	-0.380	-1.056%	3.67万	0.00亿	0.000%
2026-09-23	36.660	35.990	36.660	35.820	-0.630	-1.720%	4.69万	0.00亿	0.000%
2026-09-22	36.820	36.620	37.500	36.410	-0.310	-0.839%	6.01万	0.00亿	0.000%
2026-09-21	35.270	36.930	37.440	35.200	1.650	4.677%	7.08万	0.00亿	0.000%
2026-09-18	34.230	35.280	35.800	34.230	1.290	3.795%	6.37万	0.00亿	0.000%
2026-09-17	34.210	33.990	34.700	33.610	-0.460	-1.335%	3.77万	0.00亿	0.000%
2026-09-16	33.500	34.450	34.880	33.130	1.040	3.113%	4.85万	0.00亿	0.000%
2026-09-15	34.010	33.410	34.720	33.280	-0.850	-2.481%	3.22万	0.00亿	0.000%
2026-09-14	34.800	34.260	34.930	34.050	-0.710	-2.030%	3.88万	0.00亿	0.000%
2026-09-11	35.130	34.970	35.670	34.420	-0.530	-1.493%	4.87万	0.00亿	0.000%
2026-09-10	35.580	35.500	35.960	35.340	-0.580	-1.608%	3.89万	0.00亿	0.000%
2026-09-09	35.650	36.080	36.770	35.600	0.410	1.149%	5.27万	0.00亿	0.000%
2026-09-08	35.800	35.670	36.410	35.410	0.070	0.197%	5.81万	0.00亿	0.000%
2026-09-07	36.060	35.600	36.400	35.400	-0.290	-0.808%	5.73万	0.00亿	0.000%
2026-09-04	35.790	35.890	36.990	35.630	0.290	0.815%	7.46万	0.00亿	0.000%
2026-09-03	35.500	35.600	36.000	35.030	0.460	1.309%	7.10万	0.00亿	0.000%
2026-09-02	35.130	35.140	36.060	34.900	-0.240	-0.678%	9.33万	0.00亿	0.000%
2026-09-01	34.960	35.380	35.990	33.800	0.870	2.521%	10.28万	0.00亿	0.000%
2026-08-31	33.480	34.510	34.850	33.420	1.610	4.894%	10.37万	0.00亿	0.000%
2026-08-28	32.880	32.900	36.700	32.610	1.020	3.199%	10.34万	0.00亿	0.000%
2026-08-27	30.600	31.880	32.000	30.400	1.240	4.047%	4.27万	0.00亿	0.000%
2026-08-26	30.880	30.640	31.180	30.200	-0.280	-0.906%	2.58万	0.00亿	0.000%
2026-08-25	30.770	30.920	31.150	30.050	0.340	1.112%	2.74万	0.00亿	0.000%
2026-08-24	31.080	30.580	31.530	30.130	-0.570	-1.830%	2.99万	0.00亿	0.000%
2026-08-21	31.500	31.150	31.890	30.900	-0.450	-1.424%	2.88万	0.00亿	0.000%
2026-08-20	31.360	31.600	32.290	30.640	0.750	2.431%	4.96万	0.00亿	0.000%
2026-08-19	33.270	30.850	33.510	30.800	-2.210	-6.685%	7.16万	0.00亿	0.000%
2026-08-18	33.660	33.060	34.070	32.700	-1.090	-3.192%	5.49万	0.00亿	0.000%
2026-08-17	32.990	34.150	34.430	32.280	1.530	4.690%	6.95万	0.00亿	0.000%
2026-08-14	32.030	32.620	34.110	31.850	0.720	2.257%	7.13万	0.00亿	0.000%
2026-08-13	32.500	31.900	33.050	31.900	-0.330	-1.024%	6.12万	0.00亿	0.000%
2026-08-12	31.750	32.230	33.560	31.020	1.360	4.406%	6.45万	0.00亿	0.000%
2026-08-11	30.980	30.870	31.270	30.410	-0.600	-1.907%	3.89万	0.00亿	0.000%
2026-08-10	31.300	31.470	31.590	30.500	0.330	1.060%	4.52万	0.00亿	0.000%
2026-08-07	30.720	31.140	31.200	30.110	0.190	0.614%	5.27万	0.00亿	0.000%
2026-08-06	29.580	30.950	31.300	29.580	1.030	3.443%	7.00万	0.00亿	0.000%
2026-08-05	28.830	29.920	30.220	28.830	0.920	3.172%	5.59万	0.00亿	0.000%
2026-08-04	28.290	29.000	29.230	28.220	0.720	2.546%	5.07万	0.00亿	0.000%
2026-08-03	28.100	28.280	28.310	27.170	0.730	2.650%	4.92万	0.00亿	0.000%
2026-07-31	27.740	27.550	28.450	27.400	0.430	1.586%	6.44万	0.00亿	0.000%
2026-07-30	27.900	27.120	28.300	26.800	-0.780	-2.796%	4.60万	0.00亿	0.000%
2026-07-29	27.960	27.900	28.200	27.250	-0.060	-0.215%	5.02万	0.00亿	0.000%
2026-07-28	28.380	27.960	29.220	27.830	-0.700	-2.442%	6.53万	0.00亿	0.000%
2026-07-27	26.190	28.660	29.100	25.900	1.960	7.341%	9.69万	0.00亿	0.000%
2026-07-24	26.530	26.700	28.490	26.400	-0.250	-0.928%	9.01万	0.00亿	0.000%
2026-07-23	25.690	26.950	27.080	25.690	1.180	4.579%	5.55万	0.00亿	0.000%
2026-07-22	25.840	25.770	26.530	25.600	-0.230	-0.885%	5.27万	0.00亿	0.000%
2026-07-21	25.440	26.000	26.050	23.450	0.500	1.961%	5.67万	0.00亿	0.000%
2026-07-20	26.990	25.500	27.260	24.980	-1.210	-4.530%	4.87万	0.00亿	0.000%
2026-07-17	28.420	26.710	28.870	26.510	-1.970	-6.869%	4.62万	0.00亿	0.000%
2026-07-16	28.840	28.680	29.960	28.370	-0.690	-2.349%	4.06万	0.00亿	0.000%
2026-07-15	29.130	29.370	30.320	28.950	0.330	1.136%	5.22万	0.00亿	0.000%
2026-07-14	29.320	29.040	29.640	27.720	-0.250	-0.854%	6.91万	0.00亿	0.000%
2026-07-13	33.140	29.290	33.180	29.290	-4.120	-12.332%	9.23万	0.00亿	0.000%
2026-07-10	32.000	33.410	35.650	31.600	1.270	3.951%	10.83万	0.00亿	0.000%
2026-07-09	32.300	32.140	32.580	30.320	0.640	2.032%	6.24万	0.00亿	0.000%
2026-07-08	33.080	31.500	33.770	31.500	-1.500	-4.545%	5.74万	0.00亿	0.000%
2026-07-07	34.540	33.000	35.600	32.910	-1.540	-4.459%	7.63万	0.00亿	0.000%
2026-07-06	36.870	34.540	37.100	34.320	-2.530	-6.825%	11.29万	0.00亿	0.000%
2026-07-03	34.690	37.070	38.200	34.620	1.880	5.342%	15.89万	0.00亿	0.000%
2026-07-02	33.460	35.190	36.980	33.230	0.830	2.416%	13.64万	0.00亿	0.000%
2026-07-01	33.300	34.360	36.500	32.500	1.600	4.884%	9.80万	0.00亿	0.000%
2026-06-30	31.510	32.760	33.100	31.180	1.170	3.704%	6.13万	0.00亿	0.000%
2026-06-29	32.660	31.590	32.700	31.130	-1.320	-4.011%	6.26万	0.00亿	0.000%
2026-06-26	32.780	32.910	33.390	31.670	-0.200	-0.604%	6.62万	0.00亿	0.000%
2026-06-25	33.500	33.110	34.800	32.850	-0.620	-1.838%	5.96万	0.00亿	0.000%
2026-06-24	34.010	33.730	34.210	32.630	-0.270	-0.794%	4.99万	0.00亿	0.000%
2026-06-23	34.610	34.000	35.480	33.730	-1.230	-3.491%	5.22万	0.00亿	0.000%
2026-06-22	35.900	35.230	36.440	33.790	-1.030	-2.841%	8.83万	0.00亿	0.000%
2026-06-18	36.030	36.260	37.200	35.340	-0.270	-0.739%	7.37万	0.00亿	0.000%
2026-06-17	36.320	36.530	37.550	35.900	-0.440	-1.190%	7.40万	0.00亿	0.000%
2026-06-16	37.000	36.970	37.880	36.240	0.070	0.190%	8.45万	0.00亿	0.000%
2026-06-15	36.000	36.900	36.980	35.220	0.730	2.018%	8.10万	0.00亿	0.000%
2026-06-12	36.340	36.170	39.180	35.870	0.270	0.752%	11.06万	0.00亿	0.000%
2026-06-11	37.430	35.900	37.700	35.600	-2.570	-6.681%	12.79万	0.00亿	0.000%
2026-06-10	37.770	38.470	41.600	37.430	0.770	2.042%	18.08万	0.00亿	0.000%
2026-06-09	38.770	37.700	38.780	36.890	-0.230	-0.606%	9.92万	0.00亿	0.000%
2026-06-08	39.000	37.930	41.100	37.490	-3.050	-7.443%	16.81万	0.00亿	0.000%
2026-06-05	41.800	40.980	44.580	40.850	-1.240	-2.937%	22.50万	0.00亿	0.000%
2026-06-04	41.660	42.220	43.360	41.540	2.680	6.778%	26.38万	0.00亿	0.000%
2026-06-03	32.970	39.540	39.540	32.640	6.590	20.000%	9.02万	0.00亿	0.000%
2026-06-02	33.780	32.950	33.920	32.170	-0.840	-2.486%	3.59万	0.00亿	0.000%
2026-06-01	33.690	33.790	34.680	33.500	0.530	1.594%	4.51万	0.00亿	0.000%
2026-05-29	35.630	33.260	35.770	33.120	-2.310	-6.494%	4.18万	0.00亿	0.000%
2026-05-28	34.740	35.570	35.870	34.580	1.100	3.191%	4.29万	0.00亿	0.000%
2026-05-27	36.160	34.470	36.480	34.210	-1.670	-4.621%	4.08万	0.00亿	0.000%
2026-05-26	36.920	36.140	36.980	35.510	-1.010	-2.719%	3.90万	0.00亿	0.000%
2026-05-25	37.890	37.150	38.370	36.850	-0.450	-1.197%	3.57万	0.00亿	0.000%
2026-05-22	37.660	37.600	38.060	36.960	0.640	1.732%	3.46万	0.00亿	0.000%
2026-05-21	38.920	36.960	39.450	36.880	-1.670	-4.323%	5.03万	0.00亿	0.000%
2026-05-20	38.410	38.630	38.910	37.830	0.040	0.104%	3.47万	0.00亿	0.000%
2026-05-19	38.340	38.590	38.950	38.080	-0.040	-0.104%	3.67万	0.00亿	0.000%
2026-05-18	38.580	38.630	39.500	38.000	-0.060	-0.155%	3.89万	0.00亿	0.000%
2026-05-15	39.100	38.690	40.660	38.480	-0.310	-0.795%	5.20万	0.00亿	0.000%
2026-05-14	40.860	39.000	41.660	38.950	-1.450	-3.585%	6.16万	0.00亿	0.000%
2026-05-13	40.080	40.450	41.090	39.840	0.753	1.897%	5.89万	0.00亿	0.000%
2026-05-12	40.926	39.697	41.219	39.326	-1.222	-2.986%	3.89万	0.00亿	0.000%
2026-05-11	41.819	40.919	42.090	40.676	-0.114	-0.278%	5.39万	0.00亿	0.000%
2026-05-08	38.597	41.033	41.511	38.454	2.079	5.337%	5.56万	0.00亿	0.000%
2026-05-07	37.976	38.954	39.169	37.604	1.350	3.590%	4.76万	0.00亿	0.000%
2026-05-06	37.104	37.604	39.033	36.976	0.928	2.530%	4.98万	0.00亿	0.000%
2026-04-30	36.111	36.676	36.890	35.769	1.036	2.907%	4.15万	0.00亿	0.000%
2026-04-29	35.676	35.640	35.969	35.376	-0.221	-0.616%	3.36万	0.00亿	0.000%
2026-04-28	36.583	35.861	36.954	35.583	-0.965	-2.620%	3.78万	0.00亿	0.000%
2026-04-27	37.104	36.826	37.247	36.104	-0.414	-1.112%	4.96万	0.00亿	0.000%
2026-04-24	39.740	37.240	40.319	36.447	-6.157	-14.188%	10.78万	0.00亿	0.000%
2026-04-23	44.469	43.397	44.947	42.976	-1.064	-2.393%	5.20万	0.00亿	0.000%
2026-04-22	44.276	44.461	44.661	43.661	-0.593	-1.316%	5.20万	0.00亿	0.000%
2026-04-21	45.104	45.054	46.233	44.490	-0.579	-1.269%	6.25万	0.00亿	0.000%
2026-04-20	44.569	45.633	46.004	44.111	1.286	2.900%	7.70万	0.00亿	0.000%
2026-04-17	43.354	44.347	44.719	42.876	0.807	1.853%	4.50万	0.00亿	0.000%
2026-04-16	43.561	43.540	44.247	42.704	-0.014	-0.032%	3.88万	0.00亿	0.000%
2026-04-15	44.461	43.554	45.226	43.369	-0.536	-1.216%	5.95万	0.00亿	0.000%
2026-04-14	42.969	44.090	44.140	42.397	1.471	3.452%	6.04万	0.00亿	0.000%
2026-04-13	42.776	42.619	43.169	42.204	0.000	0.000%	3.68万	0.00亿	0.000%
2026-04-10	43.361	42.911	44.297	42.883	0.000	0.000%	5.50万	0.00亿	0.000%
2026-04-09	42.233	43.126	43.504	41.890	0.000	0.000%	4.79万	0.00亿	0.000%
2026-04-08	41.397	42.604	42.669	41.319	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-07	40.847	40.461	41.033	40.211	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-03	41.754	40.590	41.926	40.390	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-02	42.111	41.369	42.947	41.047	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-01	43.319	42.119	44.104	41.690	0.000	0.000%	3.87万	0.00亿	0.000%